Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 2.105 | -0.17 | -7.47 | 2.175 | 2.18 | 2.08 | 0 |
| 1732553700 | 2.275 | -0.02 | -0.66 | 2.2599999 | 2.34 | 2.255 | 0 |
| 1732294500 | 2.29 | 0.05 | 2.23 | 2.29 | 2.31 | 2.265 | 0 |
| 1732208100 | 2.24 | 0.03 | 1.36 | 2.24 | 2.265 | 2.22 | 0 |
| 1732121700 | 2.21 | -0.04 | -1.78 | 2.225 | 2.2599999 | 2.21 | 0 |
| 1732035300 | 2.25 | -0.14 | -5.86 | 2.245 | 2.31 | 2.245 | 0 |
| 1731948900 | 2.39 | 0.18 | 8.14 | 2.295 | 2.43 | 2.29 | 250 |
| 1731689700 | 2.21 | -0.02 | -0.90 | 2.22 | 2.235 | 2.18 | 0 |
| 1731603300 | 2.23 | -0.07 | -3.04 | 2.24 | 2.255 | 2.205 | 0 |
| 1731516900 | 2.3 | 0.06 | 2.68 | 2.2799999 | 2.335 | 2.275 | 0 |
| 1731430500 | 2.24 | -0.1 | -4.07 | 2.2799999 | 2.29 | 2.195 | 0 |
| 1731344100 | 2.335 | 0.18 | 8.35 | 2.31 | 2.355 | 2.295 | 0 |
| 1731084900 | 2.1549999 | -0.04 | -1.60 | 2.24 | 2.245 | 2.15 | 0 |
| 1730998500 | 2.19 | 0.09 | 4.29 | 2.145 | 2.2 | 2.145 | 0 |
| 1730912100 | 2.1 | -0.07 | -3.00 | 2.16 | 2.17 | 2.0299999 | 0 |
| 1730825700 | 2.165 | 0.1 | 4.84 | 2.125 | 2.19 | 2.125 | 0 |
| 1730739300 | 2.065 | -0.02 | -0.72 | 2.07 | 2.09 | 2.06 | 0 |
| 1730480100 | 2.08 | 0.09 | 4.26 | 2.05 | 2.11 | 2.04 | 0 |
| 1730393700 | 1.995 | 0.05 | 2.57 | 1.995 | 2.025 | 1.975 | 0 |
| 1730307300 | 1.945 | 0.02 | 1.04 | 1.925 | 1.965 | 1.915 | 0 |
| 1730220900 | 1.925 | 0.03 | 1.58 | 1.91 | 1.95 | 1.91 | 0 |
| 1730134500 | 1.895 | -0.01 | -0.52 | 1.895 | 1.905 | 1.875 | 0 |
| 1729871700 | 1.905 | 0.07 | 3.81 | 1.925 | 1.95 | 1.9 | 0 |
| 1729785300 | 1.835 | -0.03 | -1.34 | 1.87 | 1.88 | 1.82 | 0 |
| 1729698900 | 1.86 | 0.09 | 4.79 | 1.855 | 1.905 | 1.85 | 0 |
| 1729612500 | 1.775 | 0.07 | 3.80 | 1.73 | 1.78 | 1.73 | 0 |
| 1729526100 | 1.71 | -0.03 | -1.44 | 1.735 | 1.76 | 1.71 | 150 |
| 1729266900 | 1.735 | 0.17 | 10.51 | 1.675 | 1.775 | 1.675 | 0 |
| 1729180500 | 1.57 | 0.01 | 0.64 | 1.615 | 1.615 | 1.565 | 0 |
| 1729094100 | 1.56 | 0.02 | 0.97 | 1.55 | 1.575 | 1.54 | 0 |
| 1729007700 | 1.545 | -0.09 | -5.50 | 1.625 | 1.625 | 1.545 | 0 |
| 1728921300 | 1.635 | -0.02 | -1.21 | 1.635 | 1.68 | 1.615 | 0 |
| 1728662100 | 1.655 | 0.01 | 0.30 | 1.66 | 1.665 | 1.605 | 0 |
| 1728575700 | 1.65 | -0.01 | -0.60 | 1.68 | 1.68 | 1.635 | 0 |
| 1728489300 | 1.66 | -0.04 | -2.06 | 1.69 | 1.69 | 1.575 | 0 |
| 1728402900 | 1.695 | -0.2 | -10.55 | 1.755 | 1.785 | 1.575 | 0 |
| 1728316500 | 1.895 | 0.18 | 10.50 | 1.86 | 1.935 | 1.845 | 0 |
| 1728057300 | 1.715 | 0.06 | 3.31 | 1.685 | 1.765 | 1.685 | 0 |
| 1727970900 | 1.66 | 0.05 | 3.43 | 1.655 | 1.725 | 1.6299999 | 0 |
| 1727884500 | 1.605 | 0.12 | 7.72 | 1.59 | 1.685 | 1.59 | 0 |
| 1727798100 | 1.49 | 0.03 | 1.78 | 1.479 | 1.49 | 1.479 | 0 |
| 1727711700 | 1.464 | 0.03 | 2.23 | 1.5049999 | 1.52 | 1.446 | 0 |
| 1727452500 | 1.432 | 0.05 | 3.77 | 1.403 | 1.445 | 1.3919999 | 100 |
| 1727366100 | 1.3799999 | 0.1 | 8.07 | 1.305 | 1.434 | 1.305 | 150 |
| 1727279700 | 1.277 | -0.12 | -8.26 | 1.305 | 1.305 | 1.25 | 0 |
| 1727193300 | 1.3919999 | 0.11 | 8.24 | 1.335 | 1.393 | 1.33 | 0 |
| 1727106900 | 1.286 | 0.11 | 9.73 | 1.227 | 1.29 | 1.222 | 0 |
| 1726847700 | 1.172 | 0.01 | 0.51 | 1.178 | 1.188 | 1.167 | 0 |
| 1726761300 | 1.166 | 0.03 | 2.37 | 1.171 | 1.196 | 1.151 | 0 |
| 1726674900 | 1.139 | 0 | 0.00 | 1.145 | 1.158 | 1.1339999 | 0 |
| 1726588500 | 1.139 | 0.03 | 2.89 | 1.1339999 | 1.151 | 1.1319999 | 0 |
| 1726502100 | 1.107 | -0 | -0.09 | 1.108 | 1.117 | 1.094 | 0 |
| 1726242900 | 1.108 | 0.03 | 2.88 | 1.108 | 1.125 | 1.099 | 0 |
| 1726156500 | 1.077 | -0.01 | -0.65 | 1.11 | 1.11 | 1.076 | 0 |
| 1726070100 | 1.084 | 0.04 | 4.23 | 1.073 | 1.101 | 1.072 | 0 |
| 1725983700 | 1.04 | 0 | 0.19 | 1.047 | 1.063 | 1.039 | 0 |
| 1725897300 | 1.038 | 0.04 | 3.80 | 1.0089999 | 1.053 | 1.0089999 | 0 |
| 1725638100 | 1 | -0.035 | -3.38 | 1.024 | 1.031 | 0.981 | 0 |
| 1725551700 | 1.035 | -0.03 | -2.54 | 1.033 | 1.053 | 1.021 | 0 |
| 1725465300 | 1.062 | -0.04 | -3.19 | 1.063 | 1.083 | 1.027 | 0 |
| 1725378900 | 1.097 | -0.01 | -0.72 | 1.1 | 1.121 | 1.08 | 2000 |
| 1725292500 | 1.105 | -0.02 | -2.13 | 1.122 | 1.122 | 1.093 | 0 |
| 1725033300 | 1.129 | 0.06 | 5.32 | 1.139 | 1.168 | 1.122 | 0 |
| 1724946900 | 1.072 | 0.01 | 0.56 | 1.069 | 1.081 | 1.057 | 4750 |
| 1724860500 | 1.066 | 0.01 | 1.14 | 1.068 | 1.093 | 1.066 | 0 |
| 1724774100 | 1.054 | 0.03 | 2.43 | 1.055 | 1.082 | 1.052 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
